Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.33 | 55.39 | 54.58 | 55.10 | 769,057 | +0.03(+0.05%) |
Apr 27, 2017 | 55.65 | 55.86 | 55.05 | 55.07 | 696,327 | -0.45(-0.81%) |
Apr 26, 2017 | 55.44 | 55.70 | 54.87 | 55.52 | 862,582 | +0.24(+0.43%) |
Apr 25, 2017 | 55.33 | 55.49 | 55.01 | 55.29 | 936,514 | +0.27(+0.50%) |
Apr 24, 2017 | 56.33 | 56.33 | 55.00 | 55.01 | 1,660,734 | -0.57(-1.02%) |
Apr 21, 2017 | 55.68 | 55.91 | 55.10 | 55.58 | 1,793,679 | -0.31(-0.55%) |
Apr 20, 2017 | 56.29 | 56.29 | 55.71 | 55.89 | 786,773 | -0.24(-0.42%) |
Apr 19, 2017 | 55.74 | 56.42 | 55.44 | 56.13 | 2,105,480 | +0.82(+1.48%) |
Apr 18, 2017 | 57.85 | 57.95 | 54.14 | 55.31 | 4,162,687 | -2.19(-3.81%) |
Apr 17, 2017 | 57.13 | 58.27 | 56.68 | 57.50 | 1,387,648 | +0.50(+0.87%) |
Apr 13, 2017 | 57.68 | 57.96 | 56.99 | 57.00 | 804,689 | -0.76(-1.31%) |
Apr 12, 2017 | 58.00 | 58.00 | 57.16 | 57.76 | 512,971 | -0.03(-0.06%) |
Apr 11, 2017 | 57.76 | 58.05 | 57.32 | 57.79 | 1,231,898 | -0.07(-0.11%) |
Apr 10, 2017 | 57.26 | 58.20 | 57.23 | 57.86 | 793,168 | +0.57(+0.99%) |
Apr 07, 2017 | 56.79 | 57.43 | 56.74 | 57.29 | 610,521 | +0.31(+0.55%) |
Apr 06, 2017 | 56.92 | 57.18 | 56.52 | 56.98 | 343,598 | +0.03(+0.05%) |
Apr 05, 2017 | 56.88 | 57.28 | 56.59 | 56.95 | 720,959 | +0.08(+0.14%) |
Apr 04, 2017 | 57.15 | 57.21 | 56.41 | 56.87 | 780,149 | -0.33(-0.58%) |
Apr 03, 2017 | 57.28 | 57.90 | 56.98 | 57.21 | 1,020,205 | -0.07(-0.13%) |
Mar 31, 2017 | 57.21 | 57.87 | 57.21 | 57.28 | 799,394 | +0.16(+0.29%) |
Mar 30, 2017 | 57.34 | 57.56 | 56.88 | 57.11 | 670,310 | -0.32(-0.56%) |
Mar 29, 2017 | 57.21 | 57.74 | 57.05 | 57.43 | 1,265,310 | +0.14(+0.25%) |
Mar 28, 2017 | 54.49 | 57.35 | 54.48 | 57.29 | 2,302,743 | +2.82(+5.18%) |
Mar 27, 2017 | 54.94 | 55.03 | 54.26 | 54.47 | 826,725 | -0.80(-1.46%) |
Mar 24, 2017 | 55.57 | 55.59 | 54.95 | 55.27 | 1,609,613 | +0.01(+0.01%) |
Mar 23, 2017 | 55.65 | 55.93 | 55.24 | 55.27 | 888,648 | -0.43(-0.76%) |
Mar 22, 2017 | 55.94 | 56.20 | 55.49 | 55.69 | 717,124 | -0.23(-0.41%) |
Mar 21, 2017 | 56.01 | 56.23 | 55.71 | 55.92 | 877,693 | -0.18(-0.31%) |
Mar 20, 2017 | 55.73 | 56.21 | 55.50 | 56.10 | 807,500 | +0.18(+0.32%) |
Mar 17, 2017 | 55.31 | 56.31 | 55.31 | 55.92 | 1,310,721 | +0.57(+1.03%) |
Mar 16, 2017 | 55.41 | 55.45 | 54.99 | 55.35 | 1,334,543 | -0.05(-0.09%) |
Mar 15, 2017 | 54.45 | 55.60 | 54.45 | 55.41 | 1,657,058 | +1.03(+1.90%) |
Mar 14, 2017 | 54.72 | 54.72 | 54.03 | 54.37 | 376,804 | -0.34(-0.62%) |
Mar 13, 2017 | 54.99 | 55.16 | 54.69 | 54.71 | 1,521,334 | -0.31(-0.57%) |
Mar 10, 2017 | 54.73 | 55.27 | 54.69 | 55.03 | 960,079 | +0.03(+0.06%) |
Mar 09, 2017 | 54.56 | 56.38 | 54.42 | 54.99 | 1,463,491 | +0.32(+0.59%) |
Mar 08, 2017 | 54.25 | 55.22 | 54.12 | 54.67 | 993,734 | +0.41(+0.76%) |
Mar 07, 2017 | 54.72 | 54.74 | 54.04 | 54.26 | 792,541 | -0.49(-0.90%) |
Mar 06, 2017 | 55.09 | 55.09 | 54.45 | 54.75 | 857,588 | -0.79(-1.41%) |
Mar 03, 2017 | 54.85 | 55.70 | 54.36 | 55.54 | 1,511,318 | +0.61(+1.11%) |
Mar 02, 2017 | 55.01 | 55.19 | 54.70 | 54.93 | 717,347 | -0.31(-0.56%) |
Mar 01, 2017 | 54.21 | 55.88 | 54.04 | 55.24 | 1,566,491 | +1.66(+3.09%) |
Feb 28, 2017 | 53.95 | 54.01 | 53.57 | 53.58 | 1,238,797 | -0.22(-0.41%) |
Feb 27, 2017 | 54.02 | 54.02 | 53.51 | 53.80 | 861,877 | -0.25(-0.46%) |
Feb 24, 2017 | 53.98 | 54.54 | 53.85 | 54.05 | 696,797 | -0.29(-0.54%) |
Feb 23, 2017 | 54.29 | 54.71 | 54.02 | 54.35 | 764,081 | +0.13(+0.24%) |
Feb 22, 2017 | 54.78 | 55.35 | 54.15 | 54.21 | 652,420 | -0.60(-1.09%) |
Feb 21, 2017 | 54.45 | 55.33 | 54.45 | 54.81 | 754,434 | +0.26(+0.48%) |
Feb 17, 2017 | 54.55 | 54.55 | 54.55 | 0 | -0.26(-0.47%) | |
Feb 16, 2017 | 55.33 | 55.79 | 54.68 | 54.80 | 1,910,317 | -0.71(-1.27%) |
Feb 15, 2017 | 55.24 | 55.58 | 55.14 | 55.51 | 1,131,944 | +0.20(+0.37%) |
Feb 14, 2017 | 55.48 | 55.50 | 55.03 | 55.31 | 790,180 | -0.32(-0.58%) |
Feb 13, 2017 | 56.30 | 56.34 | 55.62 | 55.63 | 546,891 | -0.33(-0.58%) |
Feb 10, 2017 | 56.62 | 56.92 | 55.86 | 55.96 | 892,703 | -0.84(-1.48%) |
Feb 09, 2017 | 56.02 | 57.02 | 55.88 | 56.79 | 861,804 | +1.07(+1.93%) |
Feb 08, 2017 | 55.37 | 55.77 | 54.89 | 55.72 | 926,857 | +0.27(+0.48%) |
Feb 07, 2017 | 55.39 | 56.11 | 55.21 | 55.45 | 1,566,258 | +0.27(+0.50%) |
Feb 06, 2017 | 56.12 | 56.21 | 54.88 | 55.18 | 1,658,537 | -0.69(-1.24%) |
Feb 03, 2017 | 55.67 | 56.13 | 53.84 | 55.87 | 2,730,907 | +0.92(+1.68%) |
Feb 02, 2017 | 54.99 | 55.40 | 54.51 | 54.95 | 1,176,772 | +0.15(+0.27%) |